Vesuvius plc - VSVS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	482.8	490.2	490.2	491.6	482.8	114,293
February 19, 2026	489	481.2	481.2	489	478.2	148,731
February 18, 2026	489	486.8	486.8	489	477.8	148,224
February 17, 2026	479	482.8	482.8	483	471.4	213,750
February 16, 2026	486.4	479.2	479.2	486.4	476.6	144,050
February 13, 2026	479.4	475.8	475.8	481.2	474.2	408,369
February 12, 2026	470	476.8	476.8	479.8	470	362,202
February 11, 2026	473	475.4	475.4	479.6	467.8	1.12M
February 10, 2026	474.8	473.4	473.4	478.6	472.6	441,187
February 09, 2026	467.2	475.2	475.2	476.4	466.4	265,099
February 06, 2026	458.8	466.6	466.6	467.8	451	576,647
February 05, 2026	469.8	460.8	460.8	470	456	213,477
February 04, 2026	467.2	468.6	468.6	472.85	466	220,695
February 03, 2026	465.6	468.4	468.4	469.8	461.8	259,784
February 02, 2026	459	466.8	466.8	466.8	452	307,463
January 30, 2026	473.6	459.6	459.6	473.6	459.2	344,079
January 29, 2026	474	464	464	474	463	1.02M
January 28, 2026	470	466.2	466.2	480.4	466.2	1.7M
January 27, 2026	472.2	472.2	472.2	472.8	465.2	440,838
January 26, 2026	488.4	468	468	489.4	468	281,635
January 23, 2026	476.2	479	479	482.2	465.83	425,113
January 22, 2026	446.2	479	479	479	445.01	1.41M
January 21, 2026	431.6	435.6	435.6	438.6	419.4	612,154
January 20, 2026	414.8	421.6	421.6	427.2	413.8	123,918
January 19, 2026	438.2	421.4	421.4	438.2	421.4	172,081
January 16, 2026	439.2	432.2	432.2	439.2	427	1.17M
January 15, 2026	409.2	431	431	432	409.2	171,520
January 14, 2026	412.8	419.2	419.2	420.8	412.4	112,010
January 13, 2026	425	414.6	414.6	425	409.4	111,415
January 12, 2026	428.2	416	416	433.4	416	162,766
January 09, 2026	421.61	425.4	425.4	427.2	416.4	353,683
January 08, 2026	419.8	421.2	421.2	422.6	411.2	136,645
January 07, 2026	408	415.6	415.6	415.6	407.2	157,629
January 06, 2026	392.6	409	409	409	392.6	254,774
January 05, 2026	398.2	400.6	400.6	403.4	393.6	406,432
January 02, 2026	400	399.8	399.8	402	393.8	174,706
December 31, 2025	389	396.8	396.8	399.8	389	54,249
December 30, 2025	399	398.6	398.6	400	395.2	92,671
December 29, 2025	398.8	396.8	396.8	398.8	389	86,499
December 24, 2025	398	394.6	394.6	398	387.8	41,768
December 23, 2025	399	393.4	393.4	399	391.4	196,133
December 22, 2025	393	393.8	393.8	398.8	388.8	215,195
December 19, 2025	399	393.2	393.2	399	388.4	1.02M
December 18, 2025	399	394.6	394.6	399	387.6	399,939
December 17, 2025	388.4	391.4	391.4	393.6	388.4	280,755
December 16, 2025	378.6	389.4	389.4	390.2	378.6	253,562
December 15, 2025	394.2	387.2	387.2	394.2	384.2	271,223
December 12, 2025	375.2	386	386	389.2	375.2	226,681
December 11, 2025	380	384.2	384.2	385.8	380	215,228
December 10, 2025	390.4	382	382	390.4	382	160,903
December 09, 2025	377.6	381.2	381.2	388.4	377.6	191,516
December 08, 2025	387.8	380.4	380.4	387.8	378.2	199,269
December 05, 2025	392	386.4	386.4	392	385.6	232,833
December 04, 2025	386.2	388.4	388.4	390	386	479,138
December 03, 2025	381.8	384	384	386.4	381.6	186,746
December 02, 2025	388.6	380.8	380.8	388.6	376.6	191,089
December 01, 2025	388.8	383	383	388.8	373.2	250,589
November 28, 2025	376.4	382.4	382.4	386.8	376.4	247,130
November 27, 2025	391.6	385.6	385.6	391.6	381.96	130,575
November 26, 2025	385.2	383.6	383.6	385.2	379.2	257,450

Vesuvius plc (VSVS.L) LSE